6652 IDEC(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3037637837437746,500377
2002-12-27360381356381262,000381
2002-12-26365370341350229,000350
2002-12-2536837036036586,000365
2002-12-2435936035535951,500359
2002-12-2035036035035980,500359
2002-12-1935035033935099,000350
2002-12-1836036035435467,500354
2002-12-1737037836136172,500361
2002-12-1638038037337482,500374
2002-12-1338538738238788,000387
2002-12-1239439438739054,500390
2002-12-1140340339039459,500394
2002-12-1039639739239434,500394
2002-12-0940940940140136,500401
2002-12-0641641741441421,000414
2002-12-0543043042042526,000425
2002-12-0443243441842933,000429
2002-12-0344044443443869,500438
2002-12-0244344843544164,500441
2002-11-2942344042043968,500439
2002-11-2840742040541887,500418
2002-11-2740040739940031,500400
2002-11-2639841039740034,000400
2002-11-2540240239539698,000396
2002-11-2239539538939283,000392
2002-11-2139040038839051,000390
2002-11-2039239238839034,000390
2002-11-1938939438738729,000387
2002-11-1838939238639224,000392
2002-11-1539039038639053,000390
2002-11-1439039036037967,500379
2002-11-1339039038139026,000390
2002-11-1239139138738955,500389
2002-11-1140440439239542,500395
2002-11-08405410402410153,500410
2002-11-0742042040041075,000410
2002-11-0643444042042247,500422
2002-11-0544244242043944,500439
2002-11-0145045143044233,500442
2002-10-3145345445145113,500451
2002-10-3045545545345330,500453
2002-10-2946046045345322,500453
2002-10-2847047045745722,500457
2002-10-2547147145147036,000470
2002-10-244754754704718,000471
2002-10-2348048047047534,500475
2002-10-2250951948548515,500485
2002-10-2149551849550817,000508
2002-10-1851551550050013,000500
2002-10-1748450548449524,500495
2002-10-1652452448148530,000485
2002-10-1550053049449919,500499
2002-10-1147947947447421,000474
2002-10-1049349345146434,000464
2002-10-0950053249549559,500495
2002-10-0852052550050041,500500
2002-10-0754054152052036,000520
2002-10-0454156854154914,000549
2002-10-0358058054054115,500541
2002-10-025555605535607,500560
2002-10-0156156155355521,000555
2002-09-3056557656056127,000561
2002-09-2758058557058518,000585
2002-09-2656557556357416,000574
2002-09-255805805685717,500571
2002-09-2459559557058424,000584
2002-09-2058558556657519,000575
2002-09-19580585560579463,500579
2002-09-1856857156057114,500571
2002-09-1757057856857842,500578
2002-09-1355256255056275,000562
2002-09-1255057055056917,500569
2002-09-1155257955257412,500574
2002-09-1055057955057215,000572
2002-09-0954356054355310,000553
2002-09-0654455854055322,000553
2002-09-0554356253555432,000554
2002-09-0453553853053634,000536
2002-09-0356057454354327,000543
2002-09-0255156055056020,500560
2002-08-3054458854458829,500588
2002-08-2954855654854919,000549
2002-08-2857357355555819,000558
2002-08-2758958957357325,500573
2002-08-2657759057758924,500589
2002-08-2357558057157641,000576
2002-08-2256857555057426,000574
2002-08-2154457854456827,000568
2002-08-2057057054354316,000543
2002-08-1956557656557029,000570
2002-08-1656456455756413,500564
2002-08-155605605405588,000558
2002-08-1452656052655323,500553
2002-08-135505595455458,500545
2002-08-1256056055055020,500550
2002-08-0956056054055219,500552
2002-08-08546556546556111,000556
2002-08-0754056054055131,000551
2002-08-0655155955055813,000558
2002-08-0556056455055021,000550
2002-08-0256157755356238,500562
2002-08-0155656155156113,500561
2002-07-315585585555562,000556
2002-07-3056056556056415,000564
2002-07-2955556555555755,000557
2002-07-2657157255555523,000555
2002-07-2559059057057169,500571
2002-07-2456957156957034,000570
2002-07-2357557557257216,000572
2002-07-2257558556958032,500580
2002-07-1960060058759038,500590
2002-07-1856662056662071,000620
2002-07-1756556856556619,000566
2002-07-1656056756056528,000565
2002-07-1557057054956014,000560
2002-07-1255857555756924,000569
2002-07-1156556555555641,000556
2002-07-1057858056956932,500569
2002-07-0957257857057815,000578
2002-07-0858558556857228,000572
2002-07-0556356556356520,500565
2002-07-0456056356056322,000563
2002-07-0354456154056029,500560
2002-07-0255055053554430,500544
2002-07-0153755053055045,500550
2002-06-2855755755555723,500557
2002-06-2753654053553735,000537
2002-06-2654354353554044,000540
2002-06-2555555554054325,500543
2002-06-2453053551853566,500535
2002-06-2154354753754042,000540
2002-06-2054055253754353,500543
2002-06-1955556154554541,000545
2002-06-1855256055155534,000555
2002-06-1755055554555058,500550
2002-06-14558570552555118,000555
2002-06-1357757755255834,500558
2002-06-1256856856356823,000568
2002-06-1157057056656814,500568
2002-06-1056759556456429,000564
2002-06-0758158457657720,500577
2002-06-0660660658958946,500589
2002-06-0560760860260640,000606
2002-06-0461561860461025,500610
2002-06-0362562561162021,500620
2002-05-3161261861261532,500615
2002-05-3062062060560541,500605
2002-05-2962762760062032,000620
2002-05-2861662960062945,500629
2002-05-2762064961963157,500631
2002-05-2463063561063591,500635
2002-05-2358060957860588,000605
2002-05-2258058056557420,500574
2002-05-2157957956056262,000562
2002-05-2057058056857599,000575
2002-05-1754555154554576,000545
2002-05-1654254553754180,000541
2002-05-1554054254054057,500540
2002-05-1453753753253526,500535
2002-05-1354054052752739,000527
2002-05-1055355354054085,500540
2002-05-0955856355255283,500552
2002-05-0856156455555539,000555
2002-05-0757357755956151,000561
2002-05-0258058057357348,000573
2002-05-0158558857057045,000570
2002-04-3056157556057079,000570
2002-04-26613613554560230,000560
2002-04-2562162161361352,500613
2002-04-2462062060961230,000612
2002-04-2362062561962088,500620
2002-04-2262062961961956,000619
2002-04-1962563161762025,000620
2002-04-1862963762962916,500629
2002-04-1761062361062078,000620
2002-04-1660060959560940,500609
2002-04-1561061159660041,500600
2002-04-1261961961061211,000612
2002-04-1163763762062027,000620
2002-04-10615620605613112,000613
2002-04-0962062661561527,500615
2002-04-0861564061563022,000630
2002-04-0564564762762757,500627
2002-04-0464265364064618,000646
2002-04-0362865062863858,000638
2002-04-0261666061663633,000636
2002-04-0164064161261522,000615
2002-03-2967567564164122,500641
2002-03-2868968966566544,500665
2002-03-2765066065065967,000659
2002-03-2665066565065541,500655
2002-03-2565166064865267,000652
2002-03-2268568765065158,500651
2002-03-2068868867868561,500685
2002-03-19681694678683138,000683
2002-03-1867069267068031,500680
2002-03-1565667765667716,500677
2002-03-1462965662965629,500656
2002-03-1367168167067929,500679
2002-03-1270572869569549,000695
2002-03-1169770568270595,500705
2002-03-08641705640699143,500699
2002-03-0759862759862648,000626
2002-03-0659059858959551,500595
2002-03-0558160158159041,000590
2002-03-0455957455557465,000574
2002-03-0152654552153936,500539
2002-02-2851553451552182,500521
2002-02-27510518509513127,500513
2002-02-2653453651151378,500513
2002-02-2553053753053722,000537
2002-02-2252252551851842,500518
2002-02-2152052551852533,000525
2002-02-2052052451552261,500522
2002-02-1954954952553077,500530
2002-02-1855556755055034,000550
2002-02-1556056956056840,000568
2002-02-1455057255056842,000568
2002-02-1354556754456052,000560
2002-02-1253154453154431,000544
2002-02-0854555054554934,000549
2002-02-0753054353054319,000543
2002-02-0653153152152926,500529
2002-02-0553153151753050,500530
2002-02-0452853152753121,000531
2002-02-0152053251252734,500527
2002-01-3153453852953818,500538
2002-01-3052953452753421,000534
2002-01-2953753853153213,500532
2002-01-2853153753153718,000537
2002-01-2552553352553150,500531
2002-01-2453453451852547,500525
2002-01-2353153853153521,500535
2002-01-2254055053754341,000543
2002-01-2155055053354030,500540
2002-01-1853155753054940,000549
2002-01-1753253252553160,000531
2002-01-1653153553153247,000532
2002-01-1554054653153114,000531
2002-01-1155255254254951,000549
2002-01-1055457653954021,500540
2002-01-0955255554755523,000555
2002-01-0856056255155230,500552
2002-01-0755456055356013,500560
2002-01-0455055255055210,000552

分割・併合履歴 : [1990-04-17]1株→1.1株 [1989-04-17]1株→1.1株 [1986-10-15]1株→1.1株 [1983-10-17]1株→1.1株 [1983-04-15]1株→1.3株